MKTX

MarketAxess Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MarketAxess Holdings Inc MKTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 482.79 0.00 0.00 0.00 482.79 07:44:02
more quote information »

MKTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week504.84511.015471.09494.56180,683-22.05-4.37%
1 Month525.84540.325471.09515.96194,960-43.05-8.19%
3 Months480.52561.68453.06506.65231,0422.270.47%
6 Months342.56561.68275.495426.90293,117140.2340.94%
1 Year360.18561.68275.495393.74299,289122.6134.04%
3 Years194.36561.68171.45292.37269,604288.43148.4%
5 Years95.45561.6886.19240.60249,888387.34405.8%

MKTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 482.79 0.12 0.02% 483.38 488.63 471.09 197,453
Aug 10 2020 482.67 -25.53 -5.02% 508.88 508.88 480.57 275,682
Aug 07 2020 508.20 4.55 0.9% 500.70 510.60 500.70 204,305
Aug 06 2020 503.65 -6.44 -1.26% 505.48 508.915 501.18 107,993
Aug 05 2020 510.09 1.42 0.28% 504.84 511.015 502.35 117,983
Aug 04 2020 508.67 -3.02 -0.59% 507.41 512.60 502.61 177,941
Aug 03 2020 511.69 -5.01 -0.97% 520.59 525.955 510.58 147,272
Jul 31 2020 516.70 0.15 0.03% 518.08 518.995 505.56 117,530
Jul 30 2020 516.55 -0.84 -0.16% 510.18 517.77 505.3156 141,106
Jul 29 2020 517.39 7.79 1.53% 510.82 518.98 509.60 99,452
Jul 28 2020 509.60 -11.40 -2.19% 517.86 518.02 502.68 146,370
Jul 27 2020 521.00 15.19 3.0% 509.34 522.04 509.23 147,908
Jul 24 2020 505.81 -3.37 -0.66% 508.75 512.00 501.02 200,767
Jul 23 2020 509.18 -17.93 -3.4% 531.11 532.055 506.83 243,046
Jul 22 2020 527.11 -6.34 -1.19% 510.00 536.815 510.00 333,025
Jul 21 2020 533.45 -0.60 -0.11% 534.08 536.055 531.385 285,886
Jul 20 2020 534.05 1.51 0.28% 534.66 540.325 532.67 440,595
Jul 17 2020 532.54 1.78 0.34% 535.26 537.45 529.95 162,970
Jul 16 2020 530.76 -1.10 -0.21% 528.35 539.94 525.7168 161,758
Jul 15 2020 531.86 9.64 1.85% 525.84 535.2967 520.03 190,158
Jul 14 2020 522.22 4.65 0.9% 517.60 522.51 506.36 240,723
Jul 13 2020 517.57 -19.66 -3.66% 541.32 542.845 515.18 228,104
See More Historical Prices »
Your Recent History
NASDAQ
MKTX
MarketAxes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 12:02:04